Market data

Select a section

JpMorgan ETFs (Ireland) Icav JPM Global Equity Multifactor Ucits ETF

(JPLG)
Sector: n/a
3,167.50p
22.00p 0.70
Last updated: 16:52:30

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 3,078.50p 3,167.50p 3,167.50p 3,167.50p 11
07/11/2024 3,078.50p 3,165.11p 3,139.50p 3,145.50p 1,108
06/11/2024 3,078.50p 3,178.13p 3,144.50p 3,144.50p 163
05/11/2024 3,078.50p 3,092.00p 3,077.75p 3,092.00p 1,942
04/11/2024 3,094.00p 3,094.00p 3,085.00p 3,089.50p 693
01/11/2024 3,099.50p 3,100.15p 3,096.25p 3,096.25p 3,387
31/10/2024 3,142.00p 3,115.50p 3,087.62p 3,110.00p 432
30/10/2024 3,142.00p 3,106.00p 3,097.00p 3,102.00p 211
29/10/2024 3,142.00p 3,142.00p 3,100.09p 3,104.25p 3,195
28/10/2024 3,129.00p 3,135.50p 3,114.20p 3,122.75p 1,406
25/10/2024 3,129.00p 3,136.50p 3,121.25p 3,121.25p 29
24/10/2024 3,133.00p 3,144.00p 3,100.00p 3,131.00p 5,067
23/10/2024 3,136.00p 3,136.00p 3,130.67p 3,131.00p 322
22/10/2024 3,142.00p 3,142.50p 3,124.50p 3,133.00p 22,604
21/10/2024 3,176.00p 3,176.50p 3,145.00p 3,145.00p 4,110
18/10/2024 3,162.50p 3,164.97p 3,156.05p 3,160.00p 6,296
17/10/2024 3,173.00p 3,187.00p 3,170.00p 3,170.00p 5,744
16/10/2024 3,160.00p 3,170.00p 3,156.00p 3,166.50p 1,210
15/10/2024 3,176.00p 3,177.00p 3,152.00p 3,158.00p 7,356
14/10/2024 3,148.50p 3,157.00p 3,138.50p 3,157.00p 771
11/10/2024 3,115.00p 3,139.25p 3,110.00p 3,139.25p 1,791
10/10/2024 3,132.50p 3,138.00p 3,101.25p 3,120.50p 136
09/10/2024 3,112.00p 3,120.50p 3,105.00p 3,120.50p 7,092
08/10/2024 3,114.50p 3,120.50p 3,111.50p 3,111.50p 96
07/10/2024 3,123.00p 3,135.50p 3,123.00p 3,125.75p 2,742
04/10/2024 3,115.50p 3,130.63p 3,114.76p 3,120.25p 389
03/10/2024 3,088.50p 3,114.50p 3,112.25p 3,112.25p 16
02/10/2024 3,088.50p 3,098.50p 3,088.00p 3,096.75p 2,851
01/10/2024 3,088.00p 3,096.50p 3,075.50p 3,096.25p 2,309
30/09/2024 3,070.50p 3,085.00p 3,063.50p 3,065.25p 961
27/09/2024 3,075.50p 3,087.50p 3,075.00p 3,087.50p 2,504
26/09/2024 3,080.00p 3,082.00p 3,065.25p 3,065.25p 1,874
25/09/2024 3,051.50p 3,077.12p 3,051.50p 3,064.50p 315
24/09/2024 3,073.50p 3,078.00p 3,065.00p 3,069.75p 1,919
23/09/2024 3,075.00p 3,078.50p 3,066.75p 3,066.75p 2,820
20/09/2024 3,069.00p 3,071.38p 3,058.75p 3,058.75p 2,365
19/09/2024 3,081.00p 3,086.00p 3,075.25p 3,075.25p 2,459
18/09/2024 3,077.50p 3,077.50p 3,072.00p 3,072.00p 14
17/09/2024 3,087.00p 3,097.00p 3,086.00p 3,097.00p 1,346
16/09/2024 3,071.00p 3,081.50p 3,070.00p 3,072.50p 220
13/09/2024 3,070.00p 3,079.50p 3,058.94p 3,054.75p 639
12/09/2024 3,060.50p 3,071.00p 3,054.75p 3,023.50p 3,012
11/09/2024 3,045.50p 3,046.00p 3,022.00p 3,047.00p 10,048
10/09/2024 3,050.00p 3,050.00p 3,040.58p 3,047.00p 584
09/09/2024 3,043.50p 3,045.50p 3,032.50p 3,044.75p 1,832
06/09/2024 3,060.50p 3,024.50p 3,011.00p 3,011.00p 126
05/09/2024 3,060.50p 3,067.00p 3,033.50p 3,033.50p 2,970
04/09/2024 3,067.50p 3,068.00p 3,055.27p 3,058.50p 997
03/09/2024 3,077.50p 3,106.00p 3,070.16p 3,079.75p 3,838
02/09/2024 3,087.50p 3,087.50p 3,079.50p 3,068.00p 268
30/08/2024 3,072.50p 3,132.00p 3,068.00p 3,068.00p 633
29/08/2024 3,061.50p 3,073.00p 3,054.00p 3,068.25p 6,537
28/08/2024 3,046.00p 3,056.00p 3,037.00p 3,050.00p 1,392
27/08/2024 3,060.50p 3,064.50p 3,040.75p 3,040.75p 606
26/08/2024 3,050.50p 3,051.00p 3,039.00p 3,039.00p 695
23/08/2024 3,050.50p 3,051.00p 3,039.00p 3,039.00p 695
22/08/2024 3,050.50p 3,051.00p 3,039.00p 3,039.00p 695
21/08/2024 3,051.00p 3,051.00p 3,042.75p 3,042.75p 40
20/08/2024 3,057.50p 3,057.50p 3,038.50p 3,038.50p 355
19/08/2024 3,044.50p 3,052.50p 3,042.00p 3,052.50p 2,815
16/08/2024 3,041.00p 3,053.94p 3,038.39p 3,042.25p 255
15/08/2024 3,036.50p 3,053.50p 3,032.00p 3,047.50p 2,293
14/08/2024 3,005.00p 3,057.50p 2,984.50p 3,025.50p 0
13/08/2024 3,005.00p 3,008.50p 3,003.96p 3,008.00p 154
12/08/2024 3,022.50p 3,022.50p 3,000.00p 3,000.00p 688
09/08/2024 3,014.50p 3,019.50p 3,001.75p 3,001.75p 6,453
08/08/2024 2,996.50p 3,009.25p 2,975.86p 3,009.25p 877
07/08/2024 2,996.50p 3,013.25p 2,990.50p 3,013.25p 399
06/08/2024 2,951.50p 2,986.00p 2,950.52p 2,975.25p 1,161
05/08/2024 2,996.00p 3,062.00p 2,925.00p 2,945.50p 1,658
02/08/2024 3,029.50p 3,029.50p 2,974.25p 2,974.25p 1,259
01/08/2024 3,061.50p 3,061.50p 3,034.25p 3,034.25p 2,858
31/07/2024 3,062.50p 3,069.50p 3,053.50p 3,058.75p 4,310
30/07/2024 3,030.50p 3,032.00p 3,007.50p 3,032.00p 183
29/07/2024 3,030.50p 3,032.10p 3,016.50p 3,016.50p 1,669
26/07/2024 2,982.00p 3,010.50p 2,982.00p 2,988.75p 1,415
25/07/2024 2,966.00p 2,988.75p 2,966.00p 2,988.75p 3,088
24/07/2024 2,985.50p 2,998.50p 2,967.00p 2,976.50p 1,882
23/07/2024 3,001.00p 3,015.16p 2,997.25p 2,997.25p 893
22/07/2024 2,996.50p 2,996.50p 2,991.00p 2,995.50p 775
19/07/2024 3,000.50p 3,004.50p 2,978.00p 2,980.25p 15
18/07/2024 3,002.50p 3,015.57p 2,999.00p 3,012.00p 1,485
17/07/2024 3,007.00p 3,007.00p 2,991.79p 3,003.75p 184
16/07/2024 2,984.00p 2,999.50p 2,978.14p 2,999.50p 711
15/07/2024 2,984.00p 2,989.00p 2,976.50p 2,982.00p 1,330
12/07/2024 2,974.00p 2,992.00p 2,968.99p 2,980.00p 3,026
11/07/2024 2,950.50p 2,971.25p 2,950.50p 2,971.25p 212
10/07/2024 2,950.00p 2,950.00p 2,933.76p 2,941.50p 1,049
09/07/2024 2,957.00p 2,960.50p 2,945.75p 2,945.75p 1,396
08/07/2024 2,940.50p 2,944.50p 2,924.50p 2,938.50p 159
05/07/2024 2,961.00p 2,965.50p 2,938.00p 2,938.00p 3,327
04/07/2024 2,970.00p 2,971.50p 2,951.50p 2,960.25p 2,087
03/07/2024 2,973.50p 2,977.00p 2,960.75p 2,960.75p 1,713
02/07/2024 2,958.50p 2,971.00p 2,954.50p 2,954.50p 1,958
01/07/2024 2,986.50p 2,987.00p 2,966.50p 2,968.25p 5,630
28/06/2024 2,978.00p 2,993.00p 2,977.97p 2,982.00p 2,480
27/06/2024 2,982.50p 2,982.50p 2,965.90p 2,970.50p 1,781
26/06/2024 2,982.00p 2,982.00p 2,968.25p 2,968.25p 197
25/06/2024 2,987.50p 2,999.00p 2,974.25p 2,974.25p 2,473
24/06/2024 2,976.00p 2,992.75p 2,973.00p 2,992.75p 732
21/06/2024 2,971.00p 2,977.00p 2,970.05p 2,971.75p 56
20/06/2024 2,967.00p 2,968.75p 2,958.50p 2,968.75p 487
19/06/2024 2,952.00p 2,955.50p 2,946.00p 2,946.00p 1,326
18/06/2024 2,943.00p 2,955.75p 2,944.00p 2,955.75p 0
17/06/2024 2,943.00p 2,951.00p 2,932.50p 2,935.50p 1,432
14/06/2024 2,924.00p 2,944.00p 2,924.00p 2,929.75p 413
13/06/2024 2,937.50p 2,946.50p 2,927.00p 2,927.00p 892
12/06/2024 2,956.50p 2,956.50p 2,939.50p 2,945.00p 162
11/06/2024 2,966.00p 2,966.00p 2,941.50p 2,941.50p 2,670
10/06/2024 2,935.50p 2,955.50p 2,935.50p 2,950.50p 1,173
07/06/2024 2,961.50p 2,967.00p 2,959.93p 2,961.25p 13,686
06/06/2024 2,955.00p 2,962.25p 2,955.00p 2,962.25p 527
05/06/2024 2,960.50p 2,960.50p 2,949.50p 2,956.25p 1,463
04/06/2024 2,943.50p 2,951.00p 2,939.50p 2,939.50p 1,728
03/06/2024 2,988.00p 2,988.50p 2,962.00p 2,962.00p 1,932
31/05/2024 2,936.50p 2,949.00p 2,930.50p 2,949.00p 138
30/05/2024 2,936.50p 2,935.75p 2,927.00p 2,935.75p 14
29/05/2024 2,936.50p 2,937.00p 2,922.14p 2,925.75p 5,632
28/05/2024 2,963.00p 2,974.50p 2,952.75p 2,952.75p 2,667
27/05/2024 2,964.50p 2,972.50p 2,953.50p 2,965.00p 438
24/05/2024 2,964.50p 2,972.50p 2,953.50p 2,965.00p 438
23/05/2024 2,973.00p 2,987.25p 2,967.50p 2,972.50p 1,018
22/05/2024 2,989.50p 2,994.40p 2,986.25p 2,986.25p 2,185
21/05/2024 3,006.00p 3,007.00p 2,999.50p 2,999.75p 4,051
20/05/2024 3,017.00p 3,021.00p 3,010.00p 3,015.50p 1,341
17/05/2024 3,008.00p 3,022.00p 3,001.00p 3,001.00p 958
16/05/2024 3,014.00p 3,016.25p 3,014.55p 3,016.25p 2,087
15/05/2024 3,014.00p 3,023.50p 3,010.44p 3,012.50p 1,495
14/05/2024 3,008.00p 3,019.00p 3,001.50p 3,013.00p 1,745
13/05/2024 3,017.00p 3,024.50p 3,013.00p 3,013.00p 1,879
10/05/2024 3,025.50p 3,027.00p 3,019.03p 3,022.00p 1,246

Market data

Select a section